UK markets open in 5 hours 29 minutes

Vectron Systems AG (V3S.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
7.98-0.14 (-1.72%)
At close: 08:00AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20247.987.987.987.987.98-
29 Apr 20248.128.128.128.128.12-
26 Apr 20247.687.687.687.687.68-
25 Apr 20247.407.407.407.407.40-
24 Apr 20247.507.507.507.507.50-
23 Apr 20247.567.567.567.567.56-
22 Apr 20247.607.607.607.607.60-
19 Apr 20247.627.627.627.627.62-
18 Apr 20247.707.707.707.707.70-
17 Apr 20247.607.607.607.607.60-
16 Apr 20247.467.467.467.467.46-
15 Apr 20247.507.507.507.507.50-
12 Apr 20247.667.667.667.667.66-
11 Apr 20247.687.687.687.687.68-
10 Apr 20247.607.607.607.607.60-
09 Apr 20247.567.567.567.567.56-
08 Apr 20247.347.347.347.347.34-
05 Apr 20247.567.567.567.567.56-
04 Apr 20247.647.647.647.647.64-
03 Apr 20247.627.627.627.627.62-
02 Apr 20247.527.527.527.527.52-
28 Mar 20247.527.527.527.527.52-
27 Mar 20247.247.247.247.247.24-
26 Mar 20247.307.307.307.307.30-
25 Mar 20247.287.287.287.287.28-
22 Mar 20247.187.187.187.187.18-
21 Mar 20247.167.167.167.167.16-
20 Mar 20247.107.107.107.107.10-
19 Mar 20247.087.087.087.087.08-
18 Mar 20247.047.147.047.147.14140
15 Mar 20247.047.047.047.047.04-
14 Mar 20246.926.926.926.926.92-
13 Mar 20247.067.067.067.067.06-
12 Mar 20246.806.806.806.806.80-
11 Mar 20246.786.786.786.786.78-
08 Mar 20246.786.786.786.786.78-
07 Mar 20246.746.746.746.746.74-
06 Mar 20246.786.786.786.786.78-
05 Mar 20246.726.746.726.746.74400
04 Mar 20246.926.926.926.926.92-
01 Mar 20246.786.786.786.786.78-
29 Feb 20246.966.966.966.966.96-
28 Feb 20246.846.846.846.846.84-
27 Feb 20246.986.986.986.986.98-
26 Feb 20247.167.167.167.167.1610
23 Feb 20246.686.686.686.686.68-
22 Feb 20246.606.886.606.886.88400
21 Feb 20246.746.746.746.746.74-
20 Feb 20246.386.386.386.386.38-
19 Feb 20246.266.266.266.266.26-
16 Feb 20246.106.106.106.106.10-
15 Feb 20246.086.086.086.086.08-
14 Feb 20246.066.066.066.066.06-
13 Feb 20245.985.985.985.985.98-
12 Feb 20245.846.105.846.106.10750
09 Feb 20245.985.985.985.985.98-
08 Feb 20246.146.146.146.146.14-
07 Feb 20246.166.166.166.166.16-
06 Feb 20246.286.286.286.286.28-
05 Feb 20246.546.546.546.546.54-
02 Feb 20246.066.066.066.066.06-
01 Feb 20245.965.965.965.965.96-
31 Jan 20246.026.026.026.026.02-
30 Jan 20245.745.745.745.745.74-
29 Jan 20245.565.565.565.565.56-
26 Jan 20245.445.445.445.445.44-
25 Jan 20245.625.625.625.625.62-
24 Jan 20245.645.645.645.645.64-
23 Jan 20245.685.685.685.685.68-
22 Jan 20245.745.745.745.745.74-
19 Jan 20245.765.765.765.765.76-
18 Jan 20245.565.565.565.565.56-
17 Jan 20245.585.585.585.585.58-
16 Jan 20245.605.605.605.605.60-
15 Jan 20245.545.545.545.545.54-
12 Jan 20245.545.545.545.545.54-
11 Jan 20245.265.265.265.265.26-
10 Jan 20245.225.225.225.225.22-
09 Jan 20245.505.505.505.505.50-
08 Jan 20245.545.545.545.545.54-
05 Jan 20245.525.525.525.525.52-
04 Jan 20245.345.345.345.345.34-
03 Jan 20245.445.445.445.445.44-
02 Jan 20245.785.785.785.785.78-
29 Dec 20235.725.805.725.745.74-
28 Dec 20235.645.645.645.645.64-
27 Dec 20235.705.705.705.705.70-
22 Dec 20235.665.665.665.665.66-
21 Dec 20235.665.665.665.665.66-
20 Dec 20235.785.785.785.785.78-
19 Dec 20235.745.745.745.745.74-
18 Dec 20236.026.026.026.026.02-
15 Dec 20235.885.885.885.885.88-
14 Dec 20235.745.745.745.745.74-
13 Dec 20235.705.705.705.705.70-
12 Dec 20235.525.525.525.525.52-
11 Dec 20235.585.585.585.585.58-
08 Dec 20235.465.465.465.465.46-
07 Dec 20235.285.285.285.285.28-
06 Dec 20235.105.105.105.105.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...